Dent
DENT
Rank #839
$0.00042603
Updated 7 days ago
Market Cap
$40.79M
24h Volume
$3.19M
Avg Volume (90d)
$3.85M
24h High/Low
$0.00044546
$0.00042050
$0.00042050
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
DePIN
Chains
Ethereum
0x3597bfd533a99c9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00042603 | $0.00044546 | $0.00042050 | $0.00042603 | $3.19M | $40.79M |
| Nov 10, 2025 | $0.00043941 | $0.00043941 | $0.00043941 | $0.00043941 | $3.54M | $41.97M |
| Nov 9, 2025 | $0.00043693 | $0.00043693 | $0.00043693 | $0.00043693 | $9.24M | $41.82M |
| Nov 8, 2025 | $0.00045008 | $0.00045008 | $0.00045008 | $0.00045008 | $5.97M | $43.01M |
| Nov 7, 2025 | $0.00037713 | $0.00037713 | $0.00037713 | $0.00037713 | $3.48M | $36.09M |
| Nov 6, 2025 | $0.00038573 | $0.00038573 | $0.00038573 | $0.00038573 | $3.08M | $36.88M |
| Nov 5, 2025 | $0.00037209 | $0.00037209 | $0.00037209 | $0.00037209 | $5.38M | $35.58M |
| Nov 4, 2025 | $0.00037603 | $0.00037603 | $0.00037603 | $0.00037603 | $4.41M | $36.03M |
| Nov 3, 2025 | $0.00043828 | $0.00043828 | $0.00043828 | $0.00043828 | $3.94M | $41.85M |
| Nov 2, 2025 | $0.00043223 | $0.00043223 | $0.00043223 | $0.00043223 | $2.19M | $41.34M |
| Nov 1, 2025 | $0.00041062 | $0.00041062 | $0.00041062 | $0.00041062 | $2.52M | $39.28M |
| Oct 31, 2025 | $0.00040973 | $0.00040973 | $0.00040973 | $0.00040973 | $3.23M | $39.11M |
| Oct 30, 2025 | $0.00044565 | $0.00044565 | $0.00044565 | $0.00044565 | $2.61M | $42.64M |
| Oct 29, 2025 | $0.00044983 | $0.00044983 | $0.00044983 | $0.00044983 | $2.60M | $42.97M |
| Oct 28, 2025 | $0.00046480 | $0.00046480 | $0.00046480 | $0.00046480 | $2.79M | $44.48M |
| Oct 27, 2025 | $0.00047962 | $0.00047962 | $0.00047962 | $0.00047962 | $3.00M | $45.88M |
| Oct 26, 2025 | $0.00046338 | $0.00046338 | $0.00046338 | $0.00046338 | $2.03M | $44.32M |
| Oct 25, 2025 | $0.00046000 | $0.00046000 | $0.00046000 | $0.00046000 | $2.39M | $44.00M |
| Oct 24, 2025 | $0.00045579 | $0.00045579 | $0.00045579 | $0.00045579 | $2.70M | $43.56M |
| Oct 23, 2025 | $0.00043927 | $0.00043927 | $0.00043927 | $0.00043927 | $3.69M | $42.00M |
| Oct 22, 2025 | $0.00045265 | $0.00045265 | $0.00045265 | $0.00045265 | $2.84M | $43.29M |
| Oct 21, 2025 | $0.00046770 | $0.00046770 | $0.00046770 | $0.00046770 | $2.73M | $44.74M |
| Oct 20, 2025 | $0.00046868 | $0.00046868 | $0.00046868 | $0.00046868 | $3.57M | $44.82M |
| Oct 19, 2025 | $0.00045334 | $0.00045334 | $0.00045334 | $0.00045334 | $2.01M | $43.36M |
| Oct 18, 2025 | $0.00044325 | $0.00044325 | $0.00044325 | $0.00044325 | $5.96M | $42.44M |
| Oct 17, 2025 | $0.00045205 | $0.00045205 | $0.00045205 | $0.00045205 | $5.00M | $43.24M |
| Oct 16, 2025 | $0.00046043 | $0.00046043 | $0.00046043 | $0.00046043 | $4.18M | $44.03M |
| Oct 15, 2025 | $0.00047265 | $0.00047265 | $0.00047265 | $0.00047265 | $5.16M | $45.22M |
| Oct 14, 2025 | $0.00050014 | $0.00050014 | $0.00050014 | $0.00050014 | $5.67M | $47.84M |
| Oct 13, 2025 | $0.00046137 | $0.00046137 | $0.00046137 | $0.00046137 | $6.15M | $44.02M |
| Oct 12, 2025 | $0.00040067 | $0.00040067 | $0.00040067 | $0.00040067 | $9.91M | $38.34M |
| Oct 11, 2025 | $0.00042263 | $0.00042263 | $0.00042263 | $0.00042263 | $9.69M | $41.18M |
| Oct 10, 2025 | $0.00062479 | $0.00062479 | $0.00062479 | $0.00062479 | $4.53M | $59.73M |
| Oct 9, 2025 | $0.00063711 | $0.00063711 | $0.00063711 | $0.00063711 | $4.59M | $60.96M |
| Oct 8, 2025 | $0.00062852 | $0.00062852 | $0.00062852 | $0.00062852 | $4.05M | $60.09M |
| Oct 7, 2025 | $0.00067358 | $0.00067358 | $0.00067358 | $0.00067358 | $3.16M | $64.41M |
| Oct 6, 2025 | $0.00065676 | $0.00065676 | $0.00065676 | $0.00065676 | $3.23M | $62.88M |
| Oct 5, 2025 | $0.00066690 | $0.00066690 | $0.00066690 | $0.00066690 | $2.59M | $63.79M |
| Oct 4, 2025 | $0.00068940 | $0.00068940 | $0.00068940 | $0.00068940 | $3.59M | $65.89M |
| Oct 3, 2025 | $0.00069201 | $0.00069201 | $0.00069201 | $0.00069201 | $4.19M | $66.17M |
| Oct 2, 2025 | $0.00067157 | $0.00067157 | $0.00067157 | $0.00067157 | $4.18M | $64.22M |
| Oct 1, 2025 | $0.00061675 | $0.00061675 | $0.00061675 | $0.00061675 | $3.34M | $59.00M |
| Sep 30, 2025 | $0.00063413 | $0.00063413 | $0.00063413 | $0.00063413 | $2.67M | $60.67M |
| Sep 29, 2025 | $0.00063884 | $0.00063884 | $0.00063884 | $0.00063884 | $2.98M | $61.07M |
| Sep 28, 2025 | $0.00063699 | $0.00063699 | $0.00063699 | $0.00063699 | $2.13M | $60.90M |
| Sep 27, 2025 | $0.00064164 | $0.00064164 | $0.00064164 | $0.00064164 | $3.24M | $61.39M |
| Sep 26, 2025 | $0.00061955 | $0.00061955 | $0.00061955 | $0.00061955 | $4.49M | $59.25M |
| Sep 25, 2025 | $0.00066706 | $0.00066706 | $0.00066706 | $0.00066706 | $5.72M | $63.78M |
| Sep 24, 2025 | $0.00066387 | $0.00066387 | $0.00066387 | $0.00066387 | $3.44M | $63.55M |
| Sep 23, 2025 | $0.00066925 | $0.00066925 | $0.00066925 | $0.00066925 | $5.46M | $64.03M |
| Sep 22, 2025 | $0.00073518 | $0.00073518 | $0.00073518 | $0.00073518 | $3.24M | $70.38M |
| Sep 21, 2025 | $0.00074719 | $0.00074719 | $0.00074719 | $0.00074719 | $4.30M | $71.46M |
| Sep 20, 2025 | $0.00073954 | $0.00073954 | $0.00073954 | $0.00073954 | $3.42M | $70.74M |
| Sep 19, 2025 | $0.00077733 | $0.00077733 | $0.00077733 | $0.00077733 | $4.76M | $74.36M |
| Sep 18, 2025 | $0.00076781 | $0.00076781 | $0.00076781 | $0.00076781 | $4.66M | $73.45M |
| Sep 17, 2025 | $0.00074912 | $0.00074912 | $0.00074912 | $0.00074912 | $4.29M | $71.64M |
| Sep 16, 2025 | $0.00073188 | $0.00073188 | $0.00073188 | $0.00073188 | $6.80M | $70.01M |
| Sep 15, 2025 | $0.00076499 | $0.00076499 | $0.00076499 | $0.00076499 | $4.45M | $73.07M |
| Sep 14, 2025 | $0.00079737 | $0.00079737 | $0.00079737 | $0.00079737 | $5.35M | $76.26M |
| Sep 13, 2025 | $0.00078509 | $0.00078509 | $0.00078509 | $0.00078509 | $3.98M | $75.06M |
| Sep 12, 2025 | $0.00076882 | $0.00076882 | $0.00076882 | $0.00076882 | $3.62M | $73.55M |
| Sep 11, 2025 | $0.00076670 | $0.00076670 | $0.00076670 | $0.00076670 | $4.41M | $73.34M |
| Sep 10, 2025 | $0.00075907 | $0.00075907 | $0.00075907 | $0.00075907 | $2.89M | $72.60M |
| Sep 9, 2025 | $0.00075726 | $0.00075726 | $0.00075726 | $0.00075726 | $3.41M | $72.33M |
| Sep 8, 2025 | $0.00073683 | $0.00073683 | $0.00073683 | $0.00073683 | $2.22M | $70.50M |
| Sep 7, 2025 | $0.00072862 | $0.00072862 | $0.00072862 | $0.00072862 | $2.26M | $69.77M |
| Sep 6, 2025 | $0.00073743 | $0.00073743 | $0.00073743 | $0.00073743 | $2.83M | $70.55M |
| Sep 5, 2025 | $0.00072251 | $0.00072251 | $0.00072251 | $0.00072251 | $2.94M | $69.11M |
| Sep 4, 2025 | $0.00075331 | $0.00075331 | $0.00075331 | $0.00075331 | $2.35M | $72.07M |
| Sep 3, 2025 | $0.00075148 | $0.00075148 | $0.00075148 | $0.00075148 | $2.69M | $71.81M |
| Sep 2, 2025 | $0.00072569 | $0.00072569 | $0.00072569 | $0.00072569 | $3.54M | $69.50M |
| Sep 1, 2025 | $0.00075071 | $0.00075071 | $0.00075071 | $0.00075071 | $2.36M | $71.81M |
| Aug 31, 2025 | $0.00075973 | $0.00075973 | $0.00075973 | $0.00075973 | $2.08M | $72.67M |
| Aug 30, 2025 | $0.00075781 | $0.00075781 | $0.00075781 | $0.00075781 | $3.69M | $72.49M |
| Aug 29, 2025 | $0.00080122 | $0.00080122 | $0.00080122 | $0.00080122 | $2.73M | $76.62M |
| Aug 28, 2025 | $0.00077249 | $0.00077249 | $0.00077249 | $0.00077249 | $3.10M | $73.89M |
| Aug 27, 2025 | $0.00077250 | $0.00077250 | $0.00077250 | $0.00077250 | $2.59M | $73.89M |
| Aug 26, 2025 | $0.00073476 | $0.00073476 | $0.00073476 | $0.00073476 | $3.90M | $70.33M |
| Aug 25, 2025 | $0.00080850 | $0.00080850 | $0.00080850 | $0.00080850 | $3.73M | $77.48M |
| Aug 24, 2025 | $0.00082929 | $0.00082929 | $0.00082929 | $0.00082929 | $3.42M | $79.36M |
| Aug 23, 2025 | $0.00084320 | $0.00084320 | $0.00084320 | $0.00084320 | $5.29M | $80.66M |
| Aug 22, 2025 | $0.00077397 | $0.00077397 | $0.00077397 | $0.00077397 | $3.12M | $74.06M |
| Aug 21, 2025 | $0.00081221 | $0.00081221 | $0.00081221 | $0.00081221 | $2.87M | $77.67M |
| Aug 20, 2025 | $0.00076784 | $0.00076784 | $0.00076784 | $0.00076784 | $3.59M | $73.67M |